Skip to search.
 STI Up0.09%

Las Vegas Sands Corp. (LVS)

-NYSE
57.24 Up 0.15(0.26%) 4 Mar 05:00 SGT
|After Hours : 57.24 0.00 (0.00%) 4 Mar 06:43 SGT
Add to Portfolio
OptionsGet Options for:
View by Expiration: Mar 15 | Apr 15 | May 15 | Jun 15 | Sep 15 | Jan 16 | Jan 17
Call OptionsExpire at close Friday, March 13, 2015
StrikeSymbolLastChgBidAskVolOpen Int
32.50LVS150320C0003250021.15 0.00N/AN/A88
35.00LVS150320C0003500023.65 0.00N/AN/A616
37.50LVS150320C0003750018.62 0.00N/AN/A107
40.00LVS150320C0004000015.80 0.00N/AN/A4530
42.50LVS150320C0004250012.89 0.00N/AN/A120
45.00LVS150306C0004500010.40 0.00N/AN/A22
45.00LVS150320C0004500012.43 0.00N/AN/A233
47.50LVS150320C000475009.50 0.00N/AN/A277
48.50LVS150306C000485009.50 0.00N/AN/A1010
49.50LVS150313C000495005.35 0.00N/AN/A11
50.00LVS150313C000500005.10 0.00N/AN/A1111
50.00LVS150320C000500007.73 0.00N/AN/A13424
50.50LVS150306C000505005.05 0.00N/AN/A1111
51.00LVS150306C000510006.35 0.00N/AN/A525
51.50LVS150306C000515004.00 0.00N/AN/A2121
51.50LVS150313C000515003.75 0.00N/AN/A4156
52.00LVS150306C000520005.50 0.00N/AN/A15
52.00LVS150313C000520003.45 0.00N/AN/A99
52.00LVS150320C000520004.00 0.00N/AN/A11
52.50LVS150306C000525005.26 0.00N/AN/A162
52.50LVS150313C000525002.82 0.00N/AN/A1774
52.50LVS150320C000525005.46Down 0.32N/AN/A391,016
53.00LVS150306C000530003.15 0.00N/AN/A2031
53.00LVS150313C000530002.44 0.00N/AN/A11
53.00LVS150320C000530005.00Up 1.78N/AN/A1573
53.50LVS150306C000535003.05 0.00N/AN/A111
53.50LVS150313C000535002.06 0.00N/AN/A214
53.50LVS150320C000535003.30 0.00N/AN/A2324
53.50LVS150327C000535003.65 0.00N/AN/A67
54.00LVS150306C000540004.10 0.00N/AN/A450510
54.00LVS150313C000540003.55 0.00N/AN/A1010
54.00LVS150320C000540003.50Up 0.10N/AN/A2550
54.50LVS150306C000545002.76Up 0.72N/AN/A1086
54.50LVS150313C000545003.10Down 0.20N/AN/A567
54.50LVS150320C000545003.40 0.00N/AN/A2523
54.50LVS150327C000545002.04 0.00N/AN/A55
55.00LVS150306C000550002.66Up 0.14N/AN/A25273
55.00LVS150313C000550002.04Down 3.70N/AN/A1029
55.00LVS150320C000550003.45Up 0.15N/AN/A803,619
55.00LVS150327C000550002.85 0.00N/AN/A1032
55.50LVS150306C000555002.00Down 0.23N/AN/A31219
55.50LVS150313C000555001.95 0.00N/AN/A247
55.50LVS150320C000555002.01Down 0.06N/AN/A6139
56.00LVS150306C000560001.50Up 0.17N/AN/A32579
56.00LVS150313C000560001.91Up 0.22N/AN/A2088
56.00LVS150320C000560002.44Up 0.08N/AN/A58256
56.00LVS150327C000560002.28 0.00N/AN/A437
56.50LVS150306C000565001.21Up 0.08N/AN/A17335
56.50LVS150313C000565002.00Down 0.17N/AN/A11111
56.50LVS150320C000565001.77Up 0.07N/AN/A49170
56.50LVS150327C000565002.37 0.00N/AN/A442
57.00LVS150306C000570000.83Up 0.06N/AN/A4,2632,773
57.00LVS150313C000570001.31 0.00N/AN/A538
57.00LVS150320C000570001.65Up 0.06N/AN/A404523
57.00LVS150327C000570002.07Up 0.04N/AN/A8292
57.50LVS150306C000575000.52Down 0.05N/AN/A229256
57.50LVS150313C000575001.21Up 0.08N/AN/A32198
57.50LVS150320C000575001.18Down 0.05N/AN/A3022,786
57.50LVS150327C000575001.38Up 0.10N/AN/A1487
58.00LVS150306C000580000.35Down 0.13N/AN/A5971,175
58.00LVS150313C000580000.75Up 0.31N/AN/A105323
58.00LVS150320C000580001.20Up 0.08N/AN/A1,191197
58.00LVS150327C000580001.15Down 0.01N/AN/A470
58.50LVS150306C000585000.21Down 0.06N/AN/A194586
58.50LVS150313C000585000.92 0.00N/AN/A2620
58.50LVS150320C000585000.95Down 0.26N/AN/A69688
58.50LVS150327C000585001.24 0.00N/AN/A1422
59.00LVS150306C000590000.24Down 0.09N/AN/A1,075408
59.00LVS150313C000590000.71Down 0.18N/AN/A72149
59.00LVS150320C000590000.64Down 0.04N/AN/A437128
59.00LVS150327C000590000.78 0.00N/AN/A5106
59.50LVS150306C000595000.15 0.00N/AN/A65159
59.50LVS150313C000595000.53 0.00N/AN/A31511
59.50LVS150320C000595000.46Down 0.07N/AN/A21357
59.50LVS150327C000595000.66Up 0.30N/AN/A823
60.00LVS150306C000600000.02Down 0.01N/AN/A151601
60.00LVS150313C000600000.35Down 0.02N/AN/A14270
60.00LVS150320C000600000.36Down 0.01N/AN/A6718,930
60.00LVS150327C000600000.66 0.00N/AN/A1450
60.50LVS150306C000605000.04 0.00N/AN/A3375
60.50LVS150313C000605000.28 0.00N/AN/A3520
60.50LVS150320C000605000.33 0.00N/AN/A7540
60.50LVS150327C000605000.56 0.00N/AN/A528
61.00LVS150306C000610000.10 0.00N/AN/A162
61.00LVS150313C000610000.24 0.00N/AN/A59187
61.00LVS150320C000610000.34 0.00N/AN/A78
61.00LVS150327C000610000.75 0.00N/AN/A747
61.50LVS150306C000615000.05Up 0.02N/AN/A1093
61.50LVS150313C000615000.15 0.00N/AN/A237
61.50LVS150320C000615000.18 0.00N/AN/A133
61.50LVS150327C000615000.34 0.00N/AN/A10018
62.00LVS150306C000620000.03Down 0.02N/AN/A10109
62.00LVS150313C000620000.05 0.00N/AN/A649
62.00LVS150320C000620000.17 0.00N/AN/A25142
62.00LVS150327C000620000.21 0.00N/AN/A50107
62.50LVS150306C000625000.05 0.00N/AN/A221
62.50LVS150313C000625000.10 0.00N/AN/A140118
62.50LVS150320C000625000.10Down 0.01N/AN/A196,172
62.50LVS150327C000625000.17 0.00N/AN/A5120
63.00LVS150306C000630000.03 0.00N/AN/A439
63.00LVS150313C000630000.68 0.00N/AN/A1916
63.00LVS150320C000630000.15 0.00N/AN/A1023
63.00LVS150327C000630000.16 0.00N/AN/A119
63.50LVS150306C000635000.08 0.00N/AN/A1010
63.50LVS150313C000635000.28 0.00N/AN/A9393
63.50LVS150320C000635000.28 0.00N/AN/A34
63.50LVS150327C000635000.15 0.00N/AN/A44
64.00LVS150306C000640000.50 0.00N/AN/A1313
64.00LVS150313C000640000.04 0.00N/AN/A5115
64.00LVS150327C000640000.67 0.00N/AN/A66
64.50LVS150306C000645000.02 0.00N/AN/A11
65.00LVS150306C000650000.19 0.00N/AN/A5757
65.00LVS150313C000650000.37 0.00N/AN/A3940
65.00LVS150320C000650000.05Up 0.02N/AN/A986,478
65.00LVS150327C000650000.07 0.00N/AN/A536
66.00LVS150320C000660000.02 0.00N/AN/A11
66.50LVS150320C000665000.02 0.00N/AN/A22
67.50LVS150320C000675000.05Up 0.01N/AN/A92,610
70.00LVS150320C000700000.05 0.00N/AN/A53,016
72.50LVS150320C000725000.03 0.00N/AN/A31,661
75.00LVS150320C000750000.03Up 0.01N/AN/A1512
77.50LVS150320C000775000.05 0.00N/AN/A12302
80.00LVS150320C000800000.03 0.00N/AN/A1896
82.50LVS150320C000825000.06 0.00N/AN/A663
85.00LVS150320C000850000.01 0.00N/AN/A1192
90.00LVS150320C000900000.02 0.00N/AN/A60101
95.00LVS150320C000950000.05 0.00N/AN/A021
100.00LVS150320C001000000.09 0.00N/AN/A010
105.00LVS150320C001050000.25 0.00N/AN/A01
Put OptionsExpire at close Friday, March 13, 2015
StrikeSymbolLastChgBidAskVolOpen Int
30.00LVS150320P000300000.01 0.00N/AN/A115
32.50LVS150320P000325000.12 0.00N/AN/A145217
35.00LVS150320P000350000.03 0.00N/AN/A1172
37.50LVS150320P000375000.10 0.00N/AN/A2124
40.00LVS150320P000400000.02 0.00N/AN/A24473
42.50LVS150320P000425000.03Up 0.01N/AN/A21,531
44.00LVS150320P000440000.08 0.00N/AN/A22
45.00LVS150306P000450000.03 0.00N/AN/A1016
45.00LVS150313P000450000.06 0.00N/AN/A48
45.00LVS150320P000450000.07 0.00N/AN/A12,018
46.00LVS150306P000460000.50 0.00N/AN/A22
46.50LVS150306P000465000.02 0.00N/AN/A919
47.50LVS150306P000475000.07 0.00N/AN/A121
47.50LVS150320P000475000.08Down 0.04N/AN/A6811,405
48.00LVS150306P000480000.04 0.00N/AN/A730
48.00LVS150313P000480000.60 0.00N/AN/A1323
48.00LVS150327P000480000.45 0.00N/AN/A1016
48.50LVS150306P000485000.28 0.00N/AN/A2928
48.50LVS150313P000485000.03 0.00N/AN/A17020
48.50LVS150320P000485000.27 0.00N/AN/A3030
49.00LVS150306P000490000.09 0.00N/AN/A33
49.00LVS150313P000490000.05 0.00N/AN/A520
49.00LVS150320P000490000.27 0.00N/AN/A11
49.00LVS150327P000490000.36 0.00N/AN/A530
49.50LVS150313P000495000.43 0.00N/AN/A159
49.50LVS150320P000495000.18Down 0.17N/AN/A136
50.00LVS150306P000500000.04Down 0.06N/AN/A10193
50.00LVS150313P000500000.13Down 0.15N/AN/A39278
50.00LVS150320P000500000.11Down 0.01N/AN/A124,232
50.00LVS150327P000500000.42 0.00N/AN/A3143
50.50LVS150306P000505000.13 0.00N/AN/A59
50.50LVS150313P000505000.21 0.00N/AN/A1010
50.50LVS150320P000505000.39 0.00N/AN/A11
50.50LVS150327P000505000.23 0.00N/AN/A1280
51.00LVS150306P000510000.20 0.00N/AN/A431
51.00LVS150313P000510000.25 0.00N/AN/A2041
51.00LVS150320P000510000.28Down 0.04N/AN/A50196
51.00LVS150327P000510000.65 0.00N/AN/A8282
51.50LVS150313P000515000.82 0.00N/AN/A6161
51.50LVS150320P000515000.45 0.00N/AN/A104103
51.50LVS150327P000515000.73 0.00N/AN/A1111
52.00LVS150306P000520000.06Down 0.08N/AN/A10314
52.00LVS150313P000520000.21 0.00N/AN/A1246
52.00LVS150320P000520000.22Down 0.15N/AN/A10561
52.50LVS150306P000525000.02 0.00N/AN/A139
52.50LVS150313P000525000.21 0.00N/AN/A36106
52.50LVS150320P000525000.28Down 0.02N/AN/A317,524
52.50LVS150327P000525000.78 0.00N/AN/A33
53.00LVS150306P000530000.08 0.00N/AN/A3064
53.00LVS150313P000530000.13 0.00N/AN/A10050
53.00LVS150320P000530000.34Down 0.06N/AN/A1,000380
53.00LVS150327P000530000.98 0.00N/AN/A1211
53.50LVS150306P000535000.03Down 0.07N/AN/A1099
53.50LVS150313P000535000.22 0.00N/AN/A112
53.50LVS150320P000535000.52Down 0.25N/AN/A30162
53.50LVS150327P000535000.55Up 0.07N/AN/A166
54.00LVS150306P000540000.05 0.00N/AN/A542552
54.00LVS150313P000540000.22Down 0.15N/AN/A122
54.00LVS150320P000540000.52Down 0.14N/AN/A30991
54.00LVS150327P000540001.00 0.00N/AN/A260313
54.50LVS150306P000545000.09Down 0.09N/AN/A332909
54.50LVS150313P000545000.45Down 0.54N/AN/A471
54.50LVS150320P000545000.66 0.00N/AN/A12198
54.50LVS150327P000545000.73 0.00N/AN/A813
55.00LVS150306P000550000.12Down 0.11N/AN/A163833
55.00LVS150313P000550000.35Down 0.04N/AN/A5150
55.00LVS150320P000550000.70Down 0.08N/AN/A1128,849
55.00LVS150327P000550000.83Down 0.27N/AN/A475
55.50LVS150306P000555000.17Down 0.15N/AN/A1,0521,339
55.50LVS150313P000555000.48Down 0.29N/AN/A344
55.50LVS150320P000555000.94Up 0.01N/AN/A22275
55.50LVS150327P000555000.97 0.00N/AN/A4254
56.00LVS150306P000560000.24Down 0.08N/AN/A6021,448
56.00LVS150313P000560000.55 0.00N/AN/A20757
56.00LVS150320P000560001.10Down 0.16N/AN/A41586
56.00LVS150327P000560001.13 0.00N/AN/A471
56.50LVS150306P000565000.42Down 0.17N/AN/A1,7731,093
56.50LVS150313P000565000.75Down 0.06N/AN/A3142
56.50LVS150320P000565001.06 0.00N/AN/A10236
56.50LVS150327P000565002.12 0.00N/AN/A231
57.00LVS150306P000570000.50Down 0.21N/AN/A1,2671,710
57.00LVS150313P000570001.00Up 0.11N/AN/A21235
57.00LVS150320P000570001.44Down 0.04N/AN/A177154
57.00LVS150327P000570001.51 0.00N/AN/A43,023
57.50LVS150306P000575000.60Down 0.15N/AN/A114432
57.50LVS150313P000575001.16Up 0.20N/AN/A45781
57.50LVS150320P000575001.65Down 0.15N/AN/A4385,180
57.50LVS150327P000575002.02 0.00N/AN/A517
58.00LVS150306P000580001.06Down 0.35N/AN/A93483
58.00LVS150313P000580001.24Down 0.48N/AN/A944233
58.00LVS150320P000580002.02 0.00N/AN/A6853
58.00LVS150327P000580003.45 0.00N/AN/A148
58.50LVS150306P000585000.96Up 0.34N/AN/A28324
58.50LVS150313P000585001.58 0.00N/AN/A249
58.50LVS150320P000585002.08 0.00N/AN/A422
58.50LVS150327P000585003.70 0.00N/AN/A1017
59.00LVS150306P000590001.27Down 0.07N/AN/A2104
59.00LVS150313P000590001.57 0.00N/AN/A1555
59.00LVS150320P000590002.48Down 0.85N/AN/A5343
59.00LVS150327P000590002.64 0.00N/AN/A3213
59.50LVS150306P000595002.11Up 0.28N/AN/A1109
59.50LVS150313P000595002.59 0.00N/AN/A2145
59.50LVS150320P000595003.15 0.00N/AN/A2817
59.50LVS150327P000595004.15 0.00N/AN/A447
60.00LVS150306P000600002.03Down 0.72N/AN/A451,157
60.00LVS150313P000600002.18 0.00N/AN/A17250
60.00LVS150320P000600003.45Up 0.05N/AN/A266,914
60.00LVS150327P000600002.22 0.00N/AN/A3775
60.50LVS150306P000605003.65 0.00N/AN/A5689
60.50LVS150313P000605004.35 0.00N/AN/A5130
60.50LVS150327P000605004.05 0.00N/AN/A985
61.00LVS150306P000610001.62 0.00N/AN/A570
61.00LVS150313P000610001.85 0.00N/AN/A4049
61.00LVS150327P000610002.80 0.00N/AN/A66
61.50LVS150306P000615003.32 0.00N/AN/A5082
61.50LVS150313P000615005.15 0.00N/AN/A141
61.50LVS150320P000615003.35 0.00N/AN/A11
61.50LVS150327P000615004.22 0.00N/AN/A5035
62.00LVS150306P000620005.50 0.00N/AN/A141
62.00LVS150327P000620003.33 0.00N/AN/A70134
62.50LVS150306P000625002.68 0.00N/AN/A334
62.50LVS150313P000625002.65 0.00N/AN/A33
62.50LVS150320P000625005.90Down 0.56N/AN/A43,271
62.50LVS150327P000625003.65 0.00N/AN/A315
63.00LVS150313P000630003.35 0.00N/AN/A1010
63.00LVS150327P000630004.10 0.00N/AN/A33
63.50LVS150320P000635004.95 0.00N/AN/A2323
65.00LVS150320P000650009.05Up 0.11N/AN/A505,512
67.50LVS150320P0006750011.32 0.00N/AN/A45,609
70.00LVS150320P0007000013.28 0.00N/AN/A41,033
72.50LVS150320P0007250012.70 0.00N/AN/A5403
75.00LVS150320P0007500018.60 0.00N/AN/A2697
77.50LVS150320P0007750023.00 0.00N/AN/A80211
80.00LVS150320P0008000023.73 0.00N/AN/A4218
82.50LVS150320P0008250028.65 0.00N/AN/A4117
85.00LVS150320P0008500031.40 0.00N/AN/A8344
90.00LVS150320P0009000032.00 0.00N/AN/A7070
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.